Shandong Jinling Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.000	7.170	6.970	7.110	6.576	6,670,951
2023-07-31	6.950	7.040	6.930	6.980	6.456	3,386,200
2023-07-28	6.830	6.960	6.790	6.950	6.428	5,034,346
2023-07-27	6.830	6.970	6.790	6.870	6.354	6,855,227
2023-07-26	6.760	6.860	6.700	6.850	6.335	6,513,871
2023-07-25	6.650	6.760	6.610	6.750	6.243	4,720,873
2023-07-24	6.620	6.680	6.580	6.590	6.095	2,053,068
2023-07-21	6.670	6.690	6.590	6.620	6.123	2,334,319
2023-07-20	6.650	6.690	6.620	6.660	6.160	2,956,150
2023-07-19	6.640	6.680	6.580	6.640	6.141	1,877,100
2023-07-18	6.660	6.660	6.580	6.640	6.141	1,587,981
2023-07-17	6.630	6.650	6.530	6.640	6.141	2,901,713
2023-07-14	6.700	6.730	6.630	6.650	6.151	2,515,602
2023-07-13	6.500	6.670	6.500	6.630	6.132	4,710,577
2023-07-12	6.600	6.610	6.510	6.520	6.030	2,250,312
2023-07-11	6.550	6.610	6.530	6.590	6.095	2,136,559
2023-07-10	6.580	6.650	6.560	6.580	6.086	2,113,000
2023-07-07	6.550	6.640	6.500	6.590	6.095	3,689,433
2023-07-06	6.700	6.700	6.510	6.560	6.067	6,191,000
2023-07-05	6.480	6.770	6.420	6.700	6.197	12,203,992
2023-07-04	6.440	6.520	6.400	6.450	5.966	3,033,811
2023-07-03	6.310	6.450	6.310	6.440	5.956	4,110,209
2023-06-30	6.260	6.360	6.240	6.310	5.836	3,030,869
2023-06-29	6.230	6.250	6.160	6.230	5.762	2,436,080
2023-06-28	6.200	6.240	6.100	6.210	5.744	2,745,462
2023-06-27	6.100	6.240	6.080	6.200	5.734	4,364,381
2023-06-26	6.120	6.130	6.050	6.100	5.642	2,631,800
2023-06-21	6.210	6.240	6.120	6.120	5.660	3,082,180
2023-06-20	6.380	6.380	6.180	6.190	5.725	5,157,202
2023-06-19	6.480	6.500	6.360	6.380	5.901	3,207,100
2023-06-16	6.460	6.520	6.450	6.510	6.021	2,733,700
2023-06-15	6.480	6.480	6.390	6.460	5.975	2,499,300
2023-06-14	6.450	6.510	6.440	6.470	5.984	2,150,300
2023-06-13	6.500	6.500	6.430	6.450	5.966	2,102,210
2023-06-12	6.530	6.540	6.400	6.500	6.012	4,511,146
2023-06-09	6.470	6.600	6.420	6.570	6.077	3,855,501
2023-06-08	6.470	6.500	6.370	6.430	5.947	2,237,910
2023-06-07	6.450	6.490	6.380	6.410	5.929	2,484,200
2023-06-06	6.640	6.640	6.460	6.470	5.984	2,473,989
2023-06-05	6.590	6.630	6.550	6.610	6.114	2,869,401
2023-06-02	6.480	6.640	6.450	6.590	6.095	4,885,129
2023-06-01	6.350	6.500	6.300	6.490	6.003	3,727,163
2023-05-31	6.390	6.400	6.300	6.320	5.845	2,177,600
2023-05-30	6.400	6.430	6.310	6.400	5.919	2,136,100
2023-05-29	6.440	6.480	6.400	6.440	5.956	2,198,300
2023-05-26	6.420	6.470	6.300	6.430	5.947	2,337,702
2023-05-25	6.420	6.430	6.310	6.390	5.910	3,022,090
2023-05-24	6.570	6.570	6.440	6.440	5.910	3,125,892
2023-05-23	6.680	6.680	6.540	6.590	6.048	3,013,900
2023-05-22	6.650	6.700	6.610	6.690	6.139	2,069,420
2023-05-19	6.660	6.690	6.560	6.670	6.121	2,943,212
2023-05-18	6.720	6.740	6.630	6.660	6.112	2,855,749
2023-05-17	6.580	6.730	6.550	6.710	6.158	2,510,122
2023-05-16	6.650	6.720	6.590	6.610	6.066	2,481,902
2023-05-15	6.580	6.660	6.550	6.650	6.103	2,676,700
2023-05-12	6.690	6.690	6.540	6.590	6.048	3,170,348
2023-05-11	6.700	6.730	6.620	6.710	6.158	2,865,192
2023-05-10	6.690	6.750	6.640	6.690	6.139	3,087,280
2023-05-09	6.760	6.840	6.670	6.700	6.149	3,661,211
2023-05-08	6.750	6.810	6.720	6.780	6.222	3,272,600

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0300 CNY
2026-06-25	0.1260 CNY
2025-11-27	0.0500 CNY
2025-10-17	0.0500 CNY
2025-07-23	0.1100 CNY
2024-12-13	0.0500 CNY
2024-09-30	0.0200 CNY
2024-06-21	0.1200 CNY
2023-05-25	0.0500 CNY
2022-06-06	0.0500 CNY
2021-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.